TPL Reit Fund 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 14.550 | 15.840 | 14.550 | 15.540 | 15.540 | 9,000 |
| 2024-08-09 | 15.000 | 15.890 | 14.600 | 15.840 | 15.840 | 15,300 |
| 2024-08-08 | 14.500 | 16.000 | 14.500 | 15.910 | 15.910 | 6,200 |
| 2024-08-07 | 15.600 | 16.000 | 15.600 | 15.930 | 15.930 | 5,000 |
| 2024-08-06 | 14.310 | 16.000 | 14.120 | 15.560 | 15.560 | 11,623 |
| 2024-08-05 | 14.500 | 16.500 | 13.500 | 15.690 | 15.690 | 34,711 |
| 2024-08-02 | 14.500 | 15.000 | 14.500 | 15.000 | 15.000 | 6,000 |
| 2024-08-01 | 14.290 | 14.800 | 14.290 | 14.300 | 14.300 | 10,000 |
| 2024-07-31 | 14.100 | 15.210 | 14.100 | 14.380 | 14.380 | 12,727 |
| 2024-07-30 | 13.930 | 14.340 | 13.930 | 14.100 | 14.100 | 1,976 |
| 2024-07-29 | 13.500 | 13.510 | 12.600 | 13.510 | 13.510 | 3,908 |
| 2024-07-26 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2024-07-25 | 13.800 | 14.500 | 12.650 | 13.750 | 13.750 | 13,497 |
| 2024-07-24 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 1,000 |
| 2024-07-23 | 13.700 | 14.500 | 13.460 | 13.460 | 13.460 | 1,502 |
| 2024-07-22 | 13.300 | 14.000 | 13.300 | 13.460 | 13.460 | 2,115 |
| 2024-07-19 | 14.500 | 14.500 | 14.000 | 14.280 | 14.280 | 4,900 |
| 2024-07-18 | 14.700 | 14.900 | 14.500 | 14.700 | 14.700 | 3,184 |
| 2024-07-15 | 14.600 | 14.600 | 14.360 | 14.450 | 14.450 | 800 |
| 2024-07-12 | 14.300 | 14.500 | 14.300 | 14.500 | 14.500 | 2,401 |
| 2024-07-11 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 1,500 |
| 2024-07-10 | 14.800 | 14.800 | 14.500 | 14.750 | 14.750 | 1,168 |
| 2024-07-09 | 14.810 | 15.450 | 14.800 | 14.800 | 14.800 | 10,699 |
| 2024-07-08 | 15.010 | 15.010 | 14.700 | 14.810 | 14.810 | 4,500 |
| 2024-07-05 | 15.000 | 15.200 | 14.710 | 15.080 | 15.080 | 1,401 |
| 2024-07-04 | 15.640 | 15.640 | 13.830 | 15.180 | 15.180 | 13,384 |
| 2024-07-03 | 15.000 | 15.200 | 15.000 | 15.200 | 15.200 | 1,620 |
| 2024-07-02 | 15.390 | 15.400 | 14.800 | 15.140 | 15.140 | 2,840 |
| 2024-07-01 | 15.950 | 15.950 | 14.510 | 15.450 | 15.450 | 2,562 |
| 2024-06-28 | 14.360 | 16.000 | 14.360 | 15.000 | 15.000 | 4,078 |
| 2024-06-27 | 15.950 | 16.000 | 14.160 | 15.540 | 15.540 | 36,802 |
| 2024-06-26 | 14.020 | 15.750 | 14.020 | 15.560 | 15.560 | 7,816 |
| 2024-06-25 | 15.840 | 15.840 | 13.530 | 15.220 | 15.220 | 14,633 |
| 2024-06-24 | 14.700 | 15.500 | 14.700 | 14.870 | 14.870 | 1,003 |
| 2024-06-21 | 15.050 | 15.840 | 15.050 | 15.790 | 15.790 | 5,092 |
| 2024-06-20 | 15.000 | 16.000 | 15.000 | 15.610 | 15.610 | 20,006 |
| 2024-06-14 | 14.150 | 16.000 | 14.150 | 15.800 | 15.800 | 13,721 |
| 2024-06-13 | 15.280 | 15.500 | 14.020 | 15.410 | 15.410 | 12,507 |
| 2024-06-12 | 14.070 | 15.310 | 14.070 | 14.900 | 14.900 | 13,323 |
| 2024-06-11 | 15.010 | 15.420 | 14.110 | 15.380 | 15.380 | 17,200 |
| 2024-06-10 | 15.000 | 15.750 | 14.500 | 15.420 | 15.420 | 6,864 |
| 2024-06-07 | 15.030 | 15.750 | 14.500 | 15.600 | 15.600 | 8,587 |
| 2024-06-06 | 15.110 | 15.870 | 14.560 | 15.690 | 15.690 | 4,601 |
| 2024-06-05 | 16.000 | 16.000 | 15.120 | 15.510 | 15.510 | 370 |
| 2024-06-04 | 15.900 | 15.900 | 15.010 | 15.510 | 15.510 | 3,366 |
| 2024-06-03 | 15.100 | 15.940 | 15.100 | 15.590 | 15.590 | 742 |
| 2024-05-31 | 15.920 | 15.920 | 15.260 | 15.260 | 15.260 | 11 |
| 2024-05-30 | 15.400 | 16.000 | 15.100 | 15.260 | 15.260 | 2,000 |
| 2024-05-29 | 15.050 | 15.980 | 15.050 | 15.350 | 15.350 | 1,925 |
| 2024-05-27 | 15.920 | 16.160 | 14.620 | 16.060 | 16.060 | 5,550 |
← NewerPage 10 of 10 · 590 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.